Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.69 41.73 41.31 41.60 5,001,074 -0.21(-0.51%)
Jul 28, 2016 41.78 41.95 41.57 41.81 4,290,425 -0.06(-0.14%)
Jul 27, 2016 41.86 42.02 41.57 41.87 4,982,651 +0.05(+0.12%)
Jul 26, 2016 41.50 41.85 41.46 41.82 4,883,226 +0.32(+0.76%)
Jul 25, 2016 41.53 41.53 41.22 41.51 5,663,958 -0.07(-0.16%)
Jul 22, 2016 41.51 41.67 41.39 41.57 4,552,298 +0.11(+0.27%)
Jul 21, 2016 41.74 41.75 41.31 41.46 4,243,173 -0.26(-0.61%)
Jul 20, 2016 41.60 41.83 41.41 41.72 4,696,073 +0.02(+0.04%)
Jul 19, 2016 41.73 41.88 41.53 41.70 4,113,816 -0.25(-0.59%)
Jul 18, 2016 41.68 41.99 41.41 41.95 3,459,230 +0.27(+0.66%)
Jul 15, 2016 41.68 41.80 41.57 41.68 4,250,038 +0.15(+0.35%)
Jul 14, 2016 41.33 41.61 41.28 41.53 5,823,561 +0.37(+0.89%)
Jul 13, 2016 41.12 41.22 40.92 41.16 4,600,324 +0.11(+0.27%)
Jul 12, 2016 40.63 41.27 40.60 41.05 7,905,442 +0.73(+1.82%)
Jul 11, 2016 40.26 40.43 40.16 40.32 5,410,076 +0.20(+0.49%)
Jul 08, 2016 39.42 40.20 39.15 40.12 6,134,842 +0.97(+2.49%)
Jul 07, 2016 38.91 39.46 38.91 39.15 4,984,468 +0.10(+0.26%)
Jul 06, 2016 38.75 39.10 38.46 39.05 6,832,947 +0.15(+0.40%)
Jul 05, 2016 39.40 39.56 38.75 38.89 6,519,489 -0.72(-1.81%)
Jul 01, 2016 39.59 39.61 39.61 39.61 5,810,186 +0.02(+0.04%)
Jun 30, 2016 39.08 39.61 38.87 39.59 6,996,643 +0.62(+1.60%)
Jun 29, 2016 38.79 39.10 38.69 38.97 7,789,825 +0.65(+1.69%)
Jun 28, 2016 38.30 38.54 37.92 38.32 12,138,131 +0.32(+0.85%)
Jun 27, 2016 39.02 39.02 37.78 37.99 10,603,172 -1.32(-3.37%)
Jun 24, 2016 39.71 40.22 39.22 39.32 14,569,074 -1.79(-4.36%)
Jun 23, 2016 40.89 41.13 40.84 41.11 4,164,698 +0.62(+1.54%)
Jun 22, 2016 40.48 40.63 40.42 40.49 3,560,177 +0.04(+0.11%)
Jun 21, 2016 40.59 40.65 40.30 40.45 3,585,508 -0.11(-0.27%)
Jun 20, 2016 40.71 41.06 40.53 40.56 6,982,818 +0.23(+0.57%)
Jun 17, 2016 40.07 40.41 39.98 40.33 6,937,308 +0.18(+0.44%)
Jun 16, 2016 39.85 40.17 39.50 40.15 6,908,027 +0.14(+0.34%)
Jun 15, 2016 39.99 40.30 39.92 40.02 4,902,701 +0.18(+0.45%)
Jun 14, 2016 40.02 40.14 39.57 39.84 8,895,809 -0.30(-0.74%)
Jun 13, 2016 40.60 40.75 40.13 40.13 6,256,596 -0.45(-1.11%)
Jun 10, 2016 40.64 40.82 40.48 40.58 5,656,699 -0.31(-0.75%)
Jun 09, 2016 40.98 40.99 40.70 40.89 4,664,712 -0.30(-0.72%)
Jun 08, 2016 41.21 41.32 41.04 41.19 4,637,245 +0.24(+0.58%)
Jun 07, 2016 40.97 41.09 40.77 40.95 4,282,530 +0.02(+0.04%)
Jun 06, 2016 40.70 40.98 40.63 40.93 8,157,346 +0.42(+1.03%)
Jun 03, 2016 40.36 40.61 40.10 40.52 5,851,135 +0.34(+0.85%)
Jun 02, 2016 39.91 40.20 39.73 40.18 3,978,309 +0.22(+0.55%)
Jun 01, 2016 39.83 40.03 39.42 39.96 5,777,776 +0.05(+0.13%)
May 31, 2016 40.30 40.30 39.84 39.90 5,236,763 -0.20(-0.51%)
May 27, 2016 39.96 40.11 40.11 40.11 5,073,156 -0.02(-0.04%)
May 26, 2016 40.69 40.96 40.10 40.13 3,921,357 -0.43(-1.07%)
May 25, 2016 40.82 40.82 40.30 40.56 6,615,569 +0.49(+1.23%)
May 24, 2016 39.93 40.16 39.86 40.07 5,310,617 +0.26(+0.66%)
May 23, 2016 39.53 39.98 39.51 39.80 5,040,132 +0.46(+1.17%)
May 20, 2016 39.22 39.51 39.20 39.34 5,778,728 +0.28(+0.72%)
May 19, 2016 38.85 39.11 38.61 39.06 7,369,397 +0.14(+0.35%)
May 18, 2016 39.31 39.60 38.75 38.93 11,286,333 -0.60(-1.53%)
May 17, 2016 39.54 39.93 39.45 39.53 7,554,741 -0.20(-0.51%)
May 16, 2016 39.15 39.78 39.13 39.73 6,866,244 +0.67(+1.72%)
May 13, 2016 39.43 39.63 38.92 39.06 6,615,463 -0.38(-0.97%)
May 12, 2016 39.99 40.12 39.31 39.45 11,689,650 +0.17(+0.43%)
May 11, 2016 39.48 39.62 39.25 39.28 6,684,344 -0.14(-0.35%)
May 10, 2016 38.96 39.45 38.88 39.41 7,984,927 +0.65(+1.67%)
May 09, 2016 38.94 39.00 38.71 38.77 7,721,700 -0.48(-1.21%)
May 06, 2016 38.84 39.28 38.71 39.24 7,972,111 +0.31(+0.81%)
May 05, 2016 39.37 39.43 38.86 38.93 8,199,994 -0.20(-0.50%)
May 04, 2016 39.17 39.42 38.87 39.12 9,493,509 -0.40(-1.01%)
May 03, 2016 39.82 39.84 39.35 39.52 10,965,741 -0.66(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.